Skip to main content

American Realty Investors (NY: ARL )

18.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.695 5.695 5.695 5.695 100 +0.09(+1.64%)
Jan 29, 2015 5.460 5.610 5.460 5.603 1,037 +0.12(+2.24%)
Jan 28, 2015 5.480 5.480 5.480 5.480 101 +0.03(+0.55%)
Jan 27, 2015 5.450 5.450 5.450 5.450 510 +0.00(+0.00%)
Jan 26, 2015 5.510 5.560 5.450 5.450 1,500 +0.04(+0.74%)
Jan 23, 2015 5.420 5.650 5.400 5.410 19,614 +0.01(+0.19%)
Jan 22, 2015 5.400 5.420 5.400 5.400 589 +0.02(+0.37%)
Jan 21, 2015 5.358 5.420 5.240 5.380 7,794 +0.10(+1.99%)
Jan 20, 2015 5.200 5.275 5.200 5.275 492 +0.08(+1.45%)
Jan 16, 2015 5.220 5.220 5.200 5.200 4,031 -0.12(-2.26%)
Jan 15, 2015 5.320 5.320 5.320 5.320 240 -0.08(-1.48%)
Jan 14, 2015 5.210 5.400 5.210 5.400 785 -0.09(-1.64%)
Jan 13, 2015 5.490 5.490 5.490 5.490 1,255 -0.11(-1.96%)
Jan 12, 2015 5.541 5.620 5.541 5.600 726 -0.13(-2.27%)
Jan 09, 2015 5.680 5.730 5.680 5.730 1,041 -0.10(-1.72%)
Jan 08, 2015 5.900 5.900 5.830 5.830 932 +0.08(+1.39%)
Jan 07, 2015 5.790 5.850 5.570 5.750 1,478 +0.05(+0.88%)
Jan 06, 2015 5.660 5.700 5.660 5.700 478 -0.10(-1.72%)
Jan 05, 2015 5.800 5.800 5.660 5.800 2,800 +0.01(+0.17%)
Jan 02, 2015 5.330 5.860 5.330 5.790 4,829 +0.33(+6.04%)
Dec 31, 2014 5.410 5.460 5.460 5.460 900 -0.08(-1.44%)
Dec 30, 2014 5.572 5.698 5.540 5.540 1,271 -0.09(-1.60%)
Dec 29, 2014 5.479 5.700 5.479 5.630 3,921 +0.28(+5.23%)
Dec 26, 2014 5.210 5.370 5.210 5.350 1,272 +0.14(+2.69%)
Dec 24, 2014 5.210 5.210 5.210 5.210 700 -0.03(-0.57%)
Dec 23, 2014 5.350 5.350 5.200 5.240 9,650 -0.11(-2.06%)
Dec 22, 2014 5.210 5.390 5.210 5.350 875 -0.13(-2.37%)
Dec 19, 2014 5.370 5.480 5.210 5.480 3,896 -0.11(-1.97%)
Dec 18, 2014 5.440 5.700 5.327 5.590 8,172 +0.34(+6.48%)
Dec 16, 2014 5.210 5.330 5.210 5.250 13 +0.05(+0.96%)
Dec 15, 2014 5.200 5.270 5.200 5.200 2,684 +0.15(+2.97%)
Dec 12, 2014 4.990 5.050 4.990 5.050 10,203 +0.11(+2.30%)
Dec 11, 2014 4.900 4.980 4.860 4.937 49,898 -0.06(-1.27%)
Dec 10, 2014 4.993 5.000 4.993 5.000 418 +0.14(+2.88%)
Dec 09, 2014 5.085 5.085 4.850 4.860 3,017 -0.24(-4.71%)
Dec 08, 2014 5.200 5.200 5.037 5.100 2,643 -0.11(-2.11%)
Dec 05, 2014 5.250 5.250 5.210 5.210 245 -0.04(-0.76%)
Dec 04, 2014 5.670 5.700 5.040 5.250 19,703 -0.61(-10.41%)
Dec 03, 2014 5.860 5.860 5.860 5.860 123 -0.09(-1.51%)
Dec 02, 2014 5.880 6.030 5.880 5.950 3,310 -0.02(-0.34%)
Dec 01, 2014 6.080 6.080 5.850 5.970 5,016 -0.25(-4.02%)
Nov 28, 2014 6.390 6.400 6.150 6.220 11,006 +0.23(+3.84%)
Nov 26, 2014 5.160 5.990 5.990 5.990 5,200 +0.75(+14.31%)
Nov 25, 2014 5.249 5.300 5.180 5.240 14,128 -0.01(-0.19%)
Nov 24, 2014 5.340 5.340 5.222 5.250 980 -0.15(-2.78%)
Nov 21, 2014 5.470 5.470 5.330 5.400 441 -0.09(-1.64%)
Nov 19, 2014 5.500 5.500 5.490 5.490 43 -0.01(-0.18%)
Nov 18, 2014 5.500 5.530 5.500 5.500 1,274 -0.08(-1.43%)
Nov 17, 2014 5.550 5.700 5.520 5.580 1,856 -0.12(-2.11%)
Nov 14, 2014 5.550 5.700 5.354 5.700 1,744 +0.40(+7.55%)
Nov 12, 2014 5.350 5.300 5.300 5.300 300 -0.15(-2.75%)
Nov 06, 2014 5.350 5.450 5.350 5.450 236 +0.00(+0.00%)
Nov 05, 2014 5.190 5.450 5.190 5.450 10,048 +0.12(+2.25%)
Nov 04, 2014 5.240 5.350 5.240 5.330 1,282 +0.08(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.